Meta Platforms, Inc.META · NASDAQ · USD
市场表现
2026-09-17 · NASDAQ · USD$682.31
+9.00 (+1.34%)2025-09-172026-09-17
交易日501 成交量（股）15,927,993.139952 当日区间$667.05 – $683.20
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-09-17 | 682.44 | 683.2 | 667.05 | 682.31 | 15,927,993.139952 |
| 2026-09-16 | 679.905 | 685.31 | 671.9142 | 673.31 | 17,217,834.379141 |
| 2026-09-15 | 659.3 | 678.87 | 656.2 | 670.24 | 19,502,840.284239 |
| 2026-09-14 | 657.83 | 668.6 | 649.22 | 665.6 | 19,332,324.456719 |
| 2026-09-11 | 653.51 | 664.24 | 646.2 | 648.03 | 16,924,953.303142 |
| 2026-09-10 | 653.705 | 663.5 | 642.14 | 644.38 | 21,531,853.070121 |
| 2026-09-09 | 648.64 | 657.86 | 638.56 | 653.69 | 35,900,728.429368 |
| 2026-09-08 | 616.205 | 624.8 | 609.74 | 613.48 | 18,909,714.742133 |
| 2026-09-04 | 612.35 | 617.46 | 605.27 | 616.77 | 15,966,213.429182 |
| 2026-09-03 | 604.49 | 619.46 | 604.35 | 610.68 | 19,737,139.143272 |
| 2026-09-02 | 578.785 | 600.38 | 577 | 592.85 | 16,552,678.894498 |
| 2026-09-01 | 558.345 | 584.95 | 556.1 | 578.54 | 15,796,898.70833 |
| 2026-08-31 | 577.63 | 578.675 | 569.1386 | 572.34 | 13,383,754.986341 |
| 2026-08-28 | 571.55 | 589.19 | 571 | 578.02 | 16,042,352.34907 |
| 2026-08-27 | 576.48 | 588.39 | 567.62 | 571.1 | 15,221,385.613591 |
| 2026-08-26 | 590.31 | 593.34 | 561.88 | 576.14 | 31,416,337.004467 |
| 2026-08-25 | 563.88 | 570.8 | 561.4001 | 570.05 | 9,769,094.429191 |
| 2026-08-24 | 550.2 | 561.42 | 546.3 | 559.02 | 12,990,583.257057 |
| 2026-08-21 | 546.885 | 553.8733 | 543.23 | 549.9 | 13,848,015.217434 |
| 2026-08-20 | 546.95 | 549.988 | 539.31 | 545.83 | 13,872,173.310106 |
| 2026-08-19 | 541.34 | 554.07 | 537.27 | 546.03 | 16,971,739.941054 |
| 2026-08-18 | 557.48 | 560.66 | 543.21 | 543.67 | 27,094,871.166154 |
| 2026-08-17 | 589.75 | 590.24 | 564.75 | 568.97 | 17,225,609.840283 |
| 2026-08-14 | 596.98 | 601.86 | 589.29 | 589.85 | 8,757,974.234777 |
| 2026-08-13 | 580.71 | 595.85 | 579.39 | 594.97 | 11,164,157.443585 |
| 2026-08-12 | 601.065 | 604.499 | 578.21 | 578.85 | 16,186,915.629812 |
| 2026-08-11 | 598 | 612.43 | 593.4 | 599.12 | 13,146,894.116001 |
| 2026-08-10 | 599.13 | 608.21 | 592.0301 | 594.92 | 14,967,328.077634 |
| 2026-08-07 | 585.64 | 598.7399 | 585.62 | 592.1 | 11,250,258.522298 |
| 2026-08-06 | 586.95 | 595.31 | 585.995 | 589.9 | 11,811,461.073877 |
| 2026-08-05 | 600.455 | 601 | 580.12 | 588.77 | 14,897,162.309586 |
| 2026-08-04 | 581.5 | 592.787 | 578.25 | 587.94 | 17,959,238.598853 |
| 2026-08-03 | 562.24 | 597.52 | 559.36 | 590.24 | 25,938,067.895025 |
| 2026-07-31 | 543.6 | 558.33 | 540.22 | 556.71 | 24,261,457.539451 |
| 2026-07-30 | 526 | 539.88 | 524.49 | 539.03 | 42,271,465.449755 |
| 2026-07-29 | 593.25 | 599.97 | 582.22 | 585.61 | 22,371,067.420651 |
| 2026-07-28 | 596.82 | 601 | 587 | 593.41 | 12,009,255.596306 |
| 2026-07-27 | 607.22 | 611.26 | 593.13 | 593.87 | 11,195,251.622317 |
| 2026-07-24 | 605.3 | 609.98 | 594.45 | 595.19 | 11,503,473.777881 |
| 2026-07-23 | 608.41 | 614.65 | 597.22 | 606.1 | 15,494,842.545617 |
| 2026-07-22 | 647.7 | 648.998 | 624 | 627.17 | 11,019,559.947355 |
| 2026-07-21 | 654.18 | 655.88 | 643.2 | 643.81 | 9,140,455.778918 |
| 2026-07-20 | 646.7 | 653.3 | 636.0105 | 645.85 | 10,225,186.99487 |
| 2026-07-17 | 647.7 | 652.2 | 626 | 646.01 | 22,267,862.280347 |
| 2026-07-16 | 677.275 | 681.9 | 660.16 | 664.54 | 15,815,978.055281 |
| 2026-07-15 | 663.6 | 686.08 | 656.6601 | 681.31 | 19,003,379.376128 |
| 2026-07-14 | 652 | 666.5 | 649.05 | 661.04 | 16,748,239.315536 |
| 2026-07-13 | 661.38 | 676.62 | 654.2 | 656.73 | 19,840,702.022773 |
| 2026-07-10 | 660.335 | 677.86 | 658.01 | 669.21 | 40,608,860.515545 |
| 2026-07-09 | 583.99 | 633.27 | 577.07 | 631.48 | 26,579,689.052086 |